CITIC Capital Acquisition Corp.
CCACNYSEFinancial Services
$7.05
$-0.37(-4.99%)
Market Cap$0
P/E Ratio—
52W High$7.8501
52W Low$7.03
CITIC Capital Acquisition Corp.（CCAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccac · 日线历史（复权）· FMP · 截至 2022年2月8日
5-Year High5Y
$10.10
Oct 26, 2021
-30.2% from here
5-Year Low5Y
$6.55
Feb 2, 2022
+7.6% from low
IPO Priceadj.
—
Feb 11, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.96
Jun 9, 2021
-29.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 8, 2022 | $7.40 | $7.88 | $7.03 | $7.05 | $7.05 | 333K | -4.73% |
| Feb 7, 2022 | $7.98 | $8.05 | $7.20 | $7.42 | $7.42 | 388K | -7.02% |
| Feb 4, 2022 | $7.39 | $8.89 | $7.39 | $8.14 | $8.14 | 1.1M | +10.15% |
| Feb 3, 2022 | $6.95 | $7.74 | $6.88 | $7.49 | $7.49 | 276K | +7.77% |
| Feb 2, 2022 | $7.24 | $7.48 | $6.55 | $6.97 | $6.97 | 794K | -3.73% |
| Feb 1, 2022 | $7.50 | $8.08 | $7.19 | $7.28 | $7.28 | 641K | -2.93% |
| Jan 31, 2022 | $8.18 | $8.18 | $7.52 | $7.56 | $7.56 | 321K | -7.58% |
| Jan 28, 2022 | $8.58 | $8.58 | $7.73 | $8.22 | $8.22 | 326K | -4.20% |
| Jan 27, 2022 | $9.87 | $9.87 | $8.46 | $8.92 | $8.92 | 642K | -9.63% |
| Jan 26, 2022 | $9.39 | $10.06 | $9.33 | $9.91 | $9.91 | 1.2M | +5.54% |
| Jan 25, 2022 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 1.2M | +0.10% |
| Jan 24, 2022 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 395K | +0.10% |
| Jan 21, 2022 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 553K | +0.10% |
| Jan 20, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 461K | +0.00% |
| Jan 19, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 206K | +0.00% |
| Jan 18, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 340K | +0.00% |
| Jan 14, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 109K | +0.00% |
| Jan 13, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 751K | +0.00% |
| Jan 12, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 140K | +0.00% |
| Jan 11, 2022 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 1.5M | +0.00% |
Showing 1–20 of 169 records
Annual Stock Price Performance · CCAC
Jan 1 → Dec 31 · 2 years2022-29.6%$10.01 → $7.05
-29.6%
2021+0.4%$9.97 → $10.01
+0.4%
Best Year2021 · +0.4%
Worst Year2022 · -29.6%
Positive Years1 / 2
Avg Annual Return-14.6%
2Y Total Return-29.3%
2Y CAGR~-15.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CCAC?
If you invested $1,000 in CCAC 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$708
Total Return-29.2%
CAGR~-6.7% / yr
Profit$-292
Based on Jun 9, 2021 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CITIC Capital Acquisition Corp.（CCAC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCAC 历史股价FMP 日线复权 OHLCV